home *** CD-ROM | disk | FTP | other *** search
/ Shareware Overload / ShartewareOverload.cdr / busi / pc_stock.zip / INTHARV.STK < prev    next >
Text File  |  1985-10-20  |  6KB  |  75 lines
  1. 05/21/84 12452     7.0       6.25      6.875      0                            
  2. 05/27/84 17488     7.0       6.0       6.375     -.5                           
  3. 06/03/84 7242      6.625     6.125     6.5        .125                         
  4. 06/17/84 5350      6.625     6.125     6.25      -.25                          
  5. 06/24/84 8213      7.25      6.125     7.125      .875                         
  6. 07/01/84 15037     7.375     6.375     6.625     -.5                           
  7. 07/08/84 4573      7.00      6.375     6.75       .125                         
  8. 07/15/84 4424      6.875     6.375     6.75       0                            
  9. 07/22/84 4464      6.75      6.25      6.25      -.5                           
  10. 07/29/84 10514     6.375     5.125     5.75      -.5                           
  11. 08/05/84 21459     6.5       5.625     6.375      .625                         
  12. 08/12/84 18802     6.75      6.125     6.25      -.125                         
  13. 08/19/84 9515      6.625     6.125     6.5        .25                          
  14. 08/26/84 14944     7.625     6.375     7.625      1.125                        
  15. 09/02/84 41604     9.125     7.625     8.75       1.125                        
  16. 09/09/84 10301     8.625     7.75      8.0       -.75                          
  17. 09/16/84 10763     8.5       7.375     8.0        0                            
  18. 09/23/84 6288      8.125     7.5       7.625     -.375                         
  19. 09/30/84 5680      7.75      7.125     7.375     -.25                          
  20. 10/07/84 9769      7.375     6.25      6.75      -.625                         
  21. 10/14/84 5571      6.75      6.375     6.625     -.125                         
  22. 10/21/84 5991      6.75      6.25      6.375     -.25                          
  23. 10/28/84 3955      6.5       6.25      6.375      0                            
  24. 11/04/84 3981      6.5       6.125     6.375      0                            
  25. 11/12/84 13682     8.0       6.375     7.125      .75                          
  26. 11/19/84 7193      7.375     6.75      7.125      0                            
  27. 11/25/84 26023     8.375     7.125     8.25       1.125                        
  28. 12/02/84 57902     8.875     7.5       7.625     -.625                         
  29. 12/09/84 9659      7.75      7.125     7.375     -.25                          
  30. 12/16/84 16170     8.375     7.0       8.375      1                            
  31. 12/24/84 25225     8.75      8.0       8.25      -.125                         
  32. 12/30/84 5982      8.375     7.75      8.0       -.25                          
  33. 01/06/85 6300      8.25      8.0       8.25       .25                          
  34. 01/13/85 32010     9.25      8.125     9.0        .75                          
  35. 01/20/85 50119     11.125    9.125     10.25      1.25                         
  36. 01/27/85 33855     10.375    9.25      10.125    -.125                         
  37. 02/03/85 33838     11.125    10.25     10.625     .5                           
  38. 02/10/85 25323     10.75     9.75      10.375    -.25                          
  39. 02/18/85 16511     10.625    9.75      10.375     0                            
  40. 02/26/85 12604     10.375    9.875     10.25     -.125                         
  41. 03/03/85 32694     11.25     10.125    11.25      1                            
  42. 03/10/85 15187     11.125    10.25     10.375    -.875                         
  43. 03/17/85 13098     10.375    9.875     10.0      -.375                         
  44. 03/24/85 13132     10.0      9.375     9.75      -.25                          
  45. 03/31/85 14121     10.375    9.375     10.25      .5                           
  46. 04/07/85 8261      10.375    9.5       9.5       -.75                          
  47. 04/14/85 12768     9.75      8.75      9.0       -.5                           
  48. 04/21/85 9202      9.375     8.75      8.875     -.125                         
  49. 04/28/85 10553     9.0       8.25      8.75      -.125                         
  50. 05/05/85 9259      8.875     8.375     8.75       0                            
  51. 05/12/85 7579      9.25      8.625     9.0        .25                          
  52. 05/19/85 13639     9.875     9.0       9.25       .25                          
  53. 05/26/85 13946     9.375     8.75      9.0       -.25                          
  54. 06/02/85 5112      9.0       8.375     8.5       -.5                           
  55. 06/09/85 9534      8.75      8.25      8.375     -.125                         
  56. 06/16/85 8726      8.5       7.75      8.25      -.125                         
  57. 06/23/85 6728      8.5       7.625     8.0       -.25                          
  58. 06/30/85 11507     8.5       7.625     8.25       .25                          
  59. 07/07/85 4894      8.375     8.125     8.375      .125                         
  60. 07/14/85 13295     8.75      8         8.375      0                            
  61. 07/21/85 19690     8.875     8.125     8.75       .375                         
  62. 07/28/85 34873     9.75      8.125     9.5        .75                          
  63. 08/04/85 22840     10.125    9.125     9.875      .375                         
  64. 08/11/85 12120     9.875     9.125     9.375     -.5                           
  65. 08/18/85 12549     9.5       8.75      9.0       -.375                         
  66. 08/25/85 10039     9.125     8.125     8.875     -.125                         
  67. 09/01/85 5075      8.875     8.5       8.625     -.25                          
  68. 09/08/85 3680      8.75      8.125     8.625      0                            
  69. 09/15/85 9186      8.625     8.0       9.125      .5                           
  70. 09/22/85 16903     8.25      7.375     7.75      -1.375                        
  71. 09/29/85 6754      8.125     7.5       7.625     -.125                         
  72. 10/06/85 12544     7.875     6.875     7.0       -.625                         
  73. 10/13/85 8645      7.0       6.5       6.875     -.125                         
  74. 10/20/85 14909     7.5       6.75      7.5        .625                         
  75.     6.875     -.125